32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 9060 |
| 3 | 20240705 | 185300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20240705 | 185200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20240705 | 185100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20240705 | 185000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20240705 | 184900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20240705 | 184800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20240705 | 184700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20240705 | 184600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20240705 | 184500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20240705 | 184400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20240705 | 184300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20240705 | 184200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20240705 | 184100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20240705 | 184000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20240705 | 183900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20240705 | 183800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20240705 | 183700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20240705 | 183600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20240705 | 183500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20240705 | 183400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20240705 | 183300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20240705 | 183200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20240705 | 183100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20240705 | 183000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20240705 | 182900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20240705 | 182800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20240705 | 182700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20240705 | 182600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20240705 | 182500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20240705 | 182400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 9060 |
| 33 | 20240705 | 182300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20240705 | 182200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20240705 | 182100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20240705 | 182000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20240705 | 181900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20240705 | 181800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20240705 | 181700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20240705 | 181600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20240705 | 181500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20240705 | 181400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20240705 | 181300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20240705 | 181200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20240705 | 181100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20240705 | 181000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20240705 | 180900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20240705 | 180800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20240705 | 180700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20240705 | 180600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20240705 | 180500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20240705 | 180400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20240705 | 180300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20240705 | 180200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20240705 | 180100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20240705 | 180000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20240705 | 175900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20240705 | 175800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20240705 | 175700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20240705 | 175600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20240705 | 175500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20240705 | 175400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 9060 |
| 63 | 20240705 | 175300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20240705 | 175200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20240705 | 175100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20240705 | 175000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20240705 | 174900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20240705 | 174800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20240705 | 174700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20240705 | 174600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20240705 | 174500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20240705 | 174400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20240705 | 174300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20240705 | 174200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20240705 | 174100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20240705 | 174000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20240705 | 173900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20240705 | 173800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20240705 | 173700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20240705 | 173600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20240705 | 173500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20240705 | 173400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20240705 | 173300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20240705 | 173200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20240705 | 173100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20240705 | 173000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20240705 | 172900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20240705 | 172800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20240705 | 172700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20240705 | 172600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20240705 | 172500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20240705 | 172400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 9060 |
| 93 | 20240705 | 172300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20240705 | 172200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20240705 | 172100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20240705 | 172000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20240705 | 171900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20240705 | 171800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20240705 | 171700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20240705 | 171600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20240705 | 171500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20240705 | 171400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20240705 | 171300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20240705 | 171200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20240705 | 171100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20240705 | 171000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20240705 | 170900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20240705 | 170800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20240705 | 170700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20240705 | 170600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20240705 | 170500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20240705 | 170400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20240705 | 170300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20240705 | 170200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20240705 | 170100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20240705 | 170000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20240705 | 165900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20240705 | 165800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20240705 | 165700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20240705 | 165600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20240705 | 165500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20240705 | 165400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 9060 |
| 123 | 20240705 | 165300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20240705 | 165200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20240705 | 165100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20240705 | 165000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20240705 | 164900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20240705 | 164800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20240705 | 164700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20240705 | 164600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20240705 | 164500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20240705 | 164400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20240705 | 164300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20240705 | 164200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20240705 | 164100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20240705 | 164000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20240705 | 163900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20240705 | 163800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20240705 | 163700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20240705 | 163600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20240705 | 163500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20240705 | 163400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20240705 | 163300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20240705 | 163200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20240705 | 163100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20240705 | 163000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20240705 | 162900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20240705 | 162800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20240705 | 162700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20240705 | 162600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20240705 | 162500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20240705 | 162400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 9060 |
| 153 | 20240705 | 162300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20240705 | 162200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20240705 | 162100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20240705 | 162000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20240705 | 161900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20240705 | 161800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20240705 | 161700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20240705 | 161600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20240705 | 161500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20240705 | 161400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20240705 | 161300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20240705 | 161200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20240705 | 161100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20240705 | 161000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20240705 | 160900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20240705 | 160800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20240705 | 160700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20240705 | 160600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20240705 | 160500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20240705 | 160400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20240705 | 160300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20240705 | 160200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20240705 | 160100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20240705 | 160000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20240705 | 155900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20240705 | 155800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20240705 | 155700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20240705 | 155600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20240705 | 155500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20240705 | 155400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 9060 |
| 183 | 20240705 | 155300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20240705 | 155200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20240705 | 155100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20240705 | 155000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20240705 | 154900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20240705 | 154800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20240705 | 154700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20240705 | 154600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20240705 | 154500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20240705 | 154400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20240705 | 154300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20240705 | 154200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20240705 | 154100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20240705 | 154000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20240705 | 153900 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20240705 | 153800 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20240705 | 153700 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20240705 | 153600 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20240705 | 153500 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20240705 | 153400 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20240705 | 153300 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20240705 | 153200 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20240705 | 153100 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20240705 | 153000 | 20892144650 | 32050 | 32050 | 32050 | 32050 | 9060 |
| 207 | 20240705 | 152900 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20240705 | 152800 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20240705 | 152700 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20240705 | 152600 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20240705 | 152500 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20240705 | 152400 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 213 | 20240705 | 152300 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20240705 | 152200 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20240705 | 152100 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20240705 | 152000 | 20601771650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20240705 | 151900 | 20601771650 | 32050 | 32000 | 32150 | 32000 | 2611 |
| 218 | 20240705 | 151800 | 20517985350 | 32000 | 31950 | 32050 | 31900 | 632 |
| 219 | 20240705 | 151700 | 20497764650 | 31950 | 32050 | 32050 | 31950 | 1069 |
| 220 | 20240705 | 151600 | 20463562150 | 32000 | 32050 | 32050 | 32000 | 526 |
| 221 | 20240705 | 151500 | 20446715300 | 32000 | 32000 | 32050 | 31950 | 2026 |
| 222 | 20240705 | 151400 | 20381919250 | 31950 | 31950 | 32000 | 31950 | 387 |
| 223 | 20240705 | 151300 | 20369547750 | 31950 | 31950 | 32000 | 31900 | 1277 |
| 224 | 20240705 | 151200 | 20328754550 | 31900 | 31900 | 31950 | 31900 | 470 |
| 225 | 20240705 | 151100 | 20313760800 | 31900 | 31950 | 31950 | 31900 | 688 |
| 226 | 20240705 | 151000 | 20291797400 | 32000 | 31900 | 32050 | 31900 | 2027 |
| 227 | 20240705 | 150900 | 20227002800 | 31900 | 31900 | 31950 | 31900 | 483 |
| 228 | 20240705 | 150800 | 20211587850 | 31900 | 31850 | 31900 | 31850 | 1574 |
| 229 | 20240705 | 150700 | 20161402400 | 31850 | 31850 | 31900 | 31850 | 458 |
| 230 | 20240705 | 150600 | 20146808500 | 31850 | 31850 | 31900 | 31850 | 593 |
| 231 | 20240705 | 150500 | 20127919900 | 31850 | 31900 | 31900 | 31850 | 644 |
| 232 | 20240705 | 150400 | 20107399500 | 31850 | 31900 | 31900 | 31850 | 1327 |
| 233 | 20240705 | 150300 | 20065106400 | 31900 | 31850 | 31900 | 31850 | 458 |
| 234 | 20240705 | 150200 | 20050513400 | 31850 | 31850 | 31900 | 31850 | 469 |
| 235 | 20240705 | 150100 | 20035569050 | 31850 | 31800 | 31900 | 31800 | 771 |
| 236 | 20240705 | 150000 | 20011012700 | 31800 | 31850 | 31900 | 31800 | 1028 |
| 237 | 20240705 | 145900 | 19978277700 | 31900 | 31900 | 31900 | 31850 | 654 |
| 238 | 20240705 | 145800 | 19957433400 | 31850 | 31850 | 31900 | 31850 | 628 |
| 239 | 20240705 | 145700 | 19937415600 | 31850 | 31850 | 31950 | 31850 | 455 |
| 240 | 20240705 | 145600 | 19922911600 | 31850 | 31800 | 31900 | 31800 | 1296 |
| 241 | 20240705 | 145500 | 19881613350 | 31850 | 31850 | 31900 | 31800 | 1160 |
| 242 | 20240705 | 145400 | 19844681350 | 31850 | 31850 | 31900 | 31850 | 618 |
| 243 | 20240705 | 145300 | 19824992350 | 31850 | 31850 | 31900 | 31850 | 823 |
| 244 | 20240705 | 145200 | 19798774750 | 31850 | 31900 | 31950 | 31850 | 664 |
| 245 | 20240705 | 145100 | 19777611800 | 31900 | 31900 | 31950 | 31850 | 975 |
| 246 | 20240705 | 145000 | 19746512300 | 31850 | 31850 | 31900 | 31800 | 965 |
| 247 | 20240705 | 144900 | 19715777650 | 31850 | 31800 | 31850 | 31800 | 894 |
| 248 | 20240705 | 144800 | 19687318200 | 31850 | 31800 | 31850 | 31800 | 796 |
| 249 | 20240705 | 144700 | 19661987000 | 31800 | 31800 | 31850 | 31700 | 1529 |
| 250 | 20240705 | 144600 | 19613391550 | 31850 | 31800 | 31850 | 31700 | 1039 |
| 251 | 20240705 | 144500 | 19580388150 | 31750 | 31800 | 31850 | 31750 | 911 |
| 252 | 20240705 | 144400 | 19551421050 | 31850 | 31700 | 31850 | 31700 | 2559 |
| 253 | 20240705 | 144300 | 19470123650 | 31750 | 31700 | 31750 | 31700 | 502 |
| 254 | 20240705 | 144200 | 19454204500 | 31700 | 31700 | 31750 | 31650 | 639 |
| 255 | 20240705 | 144100 | 19433962300 | 31700 | 31700 | 31750 | 31650 | 701 |
| 256 | 20240705 | 144000 | 19411748400 | 31650 | 31650 | 31750 | 31650 | 1000 |
| 257 | 20240705 | 143900 | 19380061500 | 31650 | 31750 | 31750 | 31600 | 8586 |
| 258 | 20240705 | 143800 | 19108143400 | 31700 | 31700 | 31750 | 31700 | 1055 |
| 259 | 20240705 | 143700 | 19074694150 | 31700 | 31700 | 31750 | 31700 | 524 |
| 260 | 20240705 | 143600 | 19058081750 | 31700 | 31750 | 31800 | 31700 | 1288 |
| 261 | 20240705 | 143500 | 19017194900 | 31750 | 31750 | 31800 | 31750 | 450 |
| 262 | 20240705 | 143400 | 19002901550 | 31750 | 31750 | 31800 | 31750 | 576 |
| 263 | 20240705 | 143300 | 18984611600 | 31750 | 31750 | 31800 | 31750 | 560 |
| 264 | 20240705 | 143200 | 18966824600 | 31750 | 31750 | 31800 | 31750 | 954 |
| 265 | 20240705 | 143100 | 18936514300 | 31750 | 31750 | 31800 | 31750 | 182 |
| 266 | 20240705 | 143000 | 18930735150 | 31750 | 31800 | 31800 | 31750 | 1212 |
| 267 | 20240705 | 142900 | 18892246850 | 31800 | 31800 | 31800 | 31750 | 869 |
| 268 | 20240705 | 142800 | 18864637700 | 31750 | 31750 | 31800 | 31750 | 418 |
| 269 | 20240705 | 142700 | 18851358300 | 31800 | 31750 | 31800 | 31700 | 1335 |
| 270 | 20240705 | 142600 | 18808964800 | 31750 | 31750 | 31800 | 31750 | 627 |
| 271 | 20240705 | 142500 | 18789046750 | 31800 | 31800 | 31800 | 31750 | 773 |
| 272 | 20240705 | 142400 | 18764497350 | 31800 | 31750 | 31800 | 31750 | 471 |
| 273 | 20240705 | 142300 | 18749542050 | 31800 | 31750 | 31800 | 31750 | 1279 |
| 274 | 20240705 | 142200 | 18708920400 | 31800 | 31800 | 31850 | 31750 | 1046 |
| 275 | 20240705 | 142100 | 18675663700 | 31750 | 31800 | 31800 | 31750 | 512 |
| 276 | 20240705 | 142000 | 18659404250 | 31750 | 31750 | 31800 | 31750 | 720 |
| 277 | 20240705 | 141900 | 18636532500 | 31750 | 31750 | 31800 | 31750 | 535 |
| 278 | 20240705 | 141800 | 18619538800 | 31750 | 31800 | 31800 | 31750 | 916 |
| 279 | 20240705 | 141700 | 18590438450 | 31750 | 31850 | 31850 | 31750 | 1279 |
| 280 | 20240705 | 141600 | 18549780300 | 31800 | 31750 | 31850 | 31750 | 1024 |
| 281 | 20240705 | 141500 | 18517220950 | 31800 | 31850 | 31850 | 31750 | 724 |
| 282 | 20240705 | 141400 | 18494213050 | 31800 | 31700 | 31800 | 31650 | 1801 |
| 283 | 20240705 | 141300 | 18437041950 | 31650 | 31650 | 31700 | 31650 | 1835 |
| 284 | 20240705 | 141200 | 18378887900 | 31700 | 31700 | 31750 | 31650 | 624 |
| 285 | 20240705 | 141100 | 18359113200 | 31750 | 31700 | 31750 | 31700 | 484 |
| 286 | 20240705 | 141000 | 18343764600 | 31700 | 31750 | 31750 | 31650 | 1237 |
| 287 | 20240705 | 140900 | 18304562100 | 31700 | 31650 | 31750 | 31650 | 1793 |
| 288 | 20240705 | 140800 | 18247737650 | 31700 | 31700 | 31700 | 31650 | 2118 |
| 289 | 20240705 | 140700 | 18180608400 | 31750 | 31750 | 31750 | 31700 | 1830 |
| 290 | 20240705 | 140600 | 18122526250 | 31700 | 31700 | 31800 | 31700 | 630 |
| 291 | 20240705 | 140500 | 18102546300 | 31700 | 31700 | 31750 | 31650 | 3528 |
| 292 | 20240705 | 140400 | 17990605050 | 31750 | 31700 | 31750 | 31650 | 1163 |
| 293 | 20240705 | 140300 | 17953744700 | 31650 | 31750 | 31750 | 31650 | 1511 |
| 294 | 20240705 | 140200 | 17905830650 | 31750 | 31750 | 31750 | 31700 | 729 |
| 295 | 20240705 | 140100 | 17882714100 | 31700 | 31700 | 31800 | 31700 | 765 |
| 296 | 20240705 | 140000 | 17858436300 | 31650 | 31800 | 31800 | 31650 | 4140 |
| 297 | 20240705 | 135900 | 17727090600 | 31800 | 31850 | 31850 | 31750 | 662 |
| 298 | 20240705 | 135800 | 17706037500 | 31800 | 31800 | 31850 | 31800 | 562 |
| 299 | 20240705 | 135700 | 17688153400 | 31850 | 31850 | 31900 | 31800 | 854 |
| 300 | 20240705 | 135600 | 17660956500 | 31850 | 31900 | 31900 | 31800 | 1296 |
| 301 | 20240705 | 135500 | 17619689800 | 31850 | 31850 | 31900 | 31800 | 2423 |
| 302 | 20240705 | 135400 | 17542579400 | 31850 | 31900 | 31950 | 31850 | 449 |
| 303 | 20240705 | 135300 | 17528250350 | 31950 | 31850 | 31950 | 31850 | 2476 |
| 304 | 20240705 | 135200 | 17449322800 | 31800 | 31800 | 31850 | 31800 | 487 |
| 305 | 20240705 | 135100 | 17433828550 | 31850 | 31850 | 31900 | 31800 | 2012 |
| 306 | 20240705 | 135000 | 17369741350 | 31900 | 31900 | 31950 | 31850 | 1459 |
| 307 | 20240705 | 134900 | 17323194900 | 31900 | 31900 | 31950 | 31900 | 711 |
| 308 | 20240705 | 134800 | 17300513100 | 31900 | 31950 | 31950 | 31900 | 647 |
| 309 | 20240705 | 134700 | 17279870400 | 31900 | 31900 | 31950 | 31900 | 730 |
| 310 | 20240705 | 134600 | 17256561050 | 31900 | 31900 | 31950 | 31900 | 478 |
| 311 | 20240705 | 134500 | 17241310000 | 31900 | 31950 | 31950 | 31900 | 954 |
| 312 | 20240705 | 134400 | 17210837100 | 32000 | 31900 | 32000 | 31900 | 3461 |
| 313 | 20240705 | 134300 | 17100264600 | 31900 | 31900 | 31950 | 31900 | 1034 |
| 314 | 20240705 | 134200 | 17067277450 | 31900 | 31900 | 31950 | 31900 | 253 |
| 315 | 20240705 | 134100 | 17059204200 | 31900 | 31950 | 31950 | 31900 | 634 |
| 316 | 20240705 | 134000 | 17038973300 | 31950 | 31950 | 31950 | 31900 | 1193 |
| 317 | 20240705 | 133900 | 17000879650 | 31950 | 31950 | 32000 | 31950 | 946 |
| 318 | 20240705 | 133800 | 16970637650 | 31950 | 32000 | 32000 | 31950 | 412 |
| 319 | 20240705 | 133700 | 16957468900 | 32000 | 31900 | 32050 | 31900 | 3267 |
| 320 | 20240705 | 133600 | 16853000100 | 31900 | 31950 | 31950 | 31850 | 1568 |
| 321 | 20240705 | 133500 | 16802985950 | 31950 | 31900 | 32000 | 31900 | 1508 |
| 322 | 20240705 | 133400 | 16754801250 | 31900 | 31900 | 31950 | 31900 | 916 |
| 323 | 20240705 | 133300 | 16725562300 | 31900 | 32000 | 32050 | 31900 | 3554 |
| 324 | 20240705 | 133200 | 16611887750 | 32000 | 32100 | 32100 | 32000 | 535 |
| 325 | 20240705 | 133100 | 16594760250 | 32050 | 32050 | 32050 | 32000 | 445 |
| 326 | 20240705 | 133000 | 16580505800 | 32000 | 32050 | 32100 | 32000 | 2165 |
| 327 | 20240705 | 132900 | 16511127800 | 32050 | 32000 | 32100 | 32000 | 2595 |
| 328 | 20240705 | 132800 | 16427948850 | 32000 | 32000 | 32100 | 31900 | 7559 |
| 329 | 20240705 | 132700 | 16186290150 | 32000 | 32050 | 32050 | 32000 | 624 |
| 330 | 20240705 | 132600 | 16166308300 | 32000 | 32050 | 32050 | 32000 | 3026 |
| 331 | 20240705 | 132500 | 16069443500 | 32050 | 32100 | 32100 | 32000 | 4185 |
| 332 | 20240705 | 132400 | 15935304800 | 32100 | 32150 | 32150 | 32050 | 1129 |
| 333 | 20240705 | 132300 | 15899063450 | 32150 | 32100 | 32150 | 32100 | 507 |
| 334 | 20240705 | 132200 | 15882787250 | 32100 | 32150 | 32150 | 32100 | 584 |
| 335 | 20240705 | 132100 | 15864038000 | 32150 | 32150 | 32150 | 32100 | 580 |
| 336 | 20240705 | 132000 | 15845416950 | 32100 | 32150 | 32200 | 32100 | 1168 |
| 337 | 20240705 | 131900 | 15807862300 | 32150 | 32150 | 32200 | 32150 | 803 |
| 338 | 20240705 | 131800 | 15782042450 | 32150 | 32150 | 32200 | 32150 | 628 |
| 339 | 20240705 | 131700 | 15761845750 | 32200 | 32150 | 32200 | 32100 | 2348 |
| 340 | 20240705 | 131600 | 15686350900 | 32150 | 32200 | 32200 | 32150 | 931 |
| 341 | 20240705 | 131500 | 15656389700 | 32200 | 32200 | 32250 | 32200 | 581 |
| 342 | 20240705 | 131400 | 15637673250 | 32250 | 32250 | 32300 | 32250 | 614 |
| 343 | 20240705 | 131300 | 15617871700 | 32250 | 32250 | 32300 | 32250 | 262 |
| 344 | 20240705 | 131200 | 15609421800 | 32250 | 32250 | 32300 | 32200 | 1117 |
| 345 | 20240705 | 131100 | 15573395650 | 32250 | 32250 | 32300 | 32250 | 419 |
| 346 | 20240705 | 131000 | 15559881900 | 32250 | 32250 | 32300 | 32250 | 525 |
| 347 | 20240705 | 130900 | 15542950400 | 32250 | 32200 | 32250 | 32200 | 693 |
| 348 | 20240705 | 130800 | 15520601500 | 32200 | 32250 | 32300 | 32200 | 450 |
| 349 | 20240705 | 130700 | 15506093200 | 32200 | 32250 | 32300 | 32200 | 1712 |
| 350 | 20240705 | 130600 | 15450875150 | 32250 | 32200 | 32250 | 32200 | 1386 |
| 351 | 20240705 | 130500 | 15406225100 | 32200 | 32200 | 32250 | 32150 | 1100 |
| 352 | 20240705 | 130400 | 15370802900 | 32250 | 32250 | 32250 | 32200 | 227 |
| 353 | 20240705 | 130300 | 15363489450 | 32200 | 32200 | 32250 | 32200 | 589 |
| 354 | 20240705 | 130200 | 15344523200 | 32200 | 32250 | 32250 | 32200 | 1551 |
| 355 | 20240705 | 130100 | 15294508700 | 32250 | 32300 | 32350 | 32250 | 290 |
| 356 | 20240705 | 130000 | 15285142550 | 32300 | 32300 | 32350 | 32200 | 1813 |
| 357 | 20240705 | 125900 | 15226626450 | 32350 | 32200 | 32350 | 32200 | 539 |
| 358 | 20240705 | 125800 | 15209230850 | 32200 | 32250 | 32250 | 32150 | 407 |
| 359 | 20240705 | 125700 | 15196130850 | 32250 | 32250 | 32250 | 32150 | 981 |
| 360 | 20240705 | 125600 | 15164542950 | 32200 | 32200 | 32250 | 32200 | 607 |
| 361 | 20240705 | 125500 | 15144983650 | 32250 | 32250 | 32300 | 32200 | 1163 |
| 362 | 20240705 | 125400 | 15107486050 | 32250 | 32200 | 32300 | 32200 | 269 |
| 363 | 20240705 | 125300 | 15098810750 | 32200 | 32250 | 32250 | 32200 | 1095 |
| 364 | 20240705 | 125200 | 15063522700 | 32250 | 32200 | 32250 | 32200 | 352 |
| 365 | 20240705 | 125100 | 15052179000 | 32200 | 32150 | 32250 | 32100 | 2138 |
| 366 | 20240705 | 125000 | 14983386150 | 32100 | 32100 | 32150 | 32100 | 604 |
| 367 | 20240705 | 124900 | 14963996100 | 32150 | 32100 | 32150 | 32100 | 196 |
| 368 | 20240705 | 124800 | 14957703400 | 32150 | 32100 | 32150 | 32100 | 367 |
| 369 | 20240705 | 124700 | 14945921450 | 32100 | 32100 | 32150 | 32100 | 169 |
| 370 | 20240705 | 124600 | 14940494800 | 32100 | 32150 | 32150 | 32100 | 781 |
| 371 | 20240705 | 124500 | 14915405500 | 32100 | 32100 | 32150 | 32100 | 641 |
| 372 | 20240705 | 124400 | 14894820100 | 32150 | 32100 | 32150 | 32100 | 683 |
| 373 | 20240705 | 124300 | 14872872900 | 32150 | 32150 | 32150 | 32100 | 482 |
| 374 | 20240705 | 124200 | 14857394450 | 32150 | 32100 | 32200 | 32100 | 704 |
| 375 | 20240705 | 124100 | 14834759900 | 32100 | 32100 | 32150 | 32100 | 1073 |
| 376 | 20240705 | 124000 | 14800312450 | 32100 | 32100 | 32150 | 32100 | 737 |
| 377 | 20240705 | 123900 | 14776644100 | 32100 | 32200 | 32200 | 32100 | 1132 |
| 378 | 20240705 | 123800 | 14740251100 | 32150 | 32150 | 32200 | 32150 | 386 |
| 379 | 20240705 | 123700 | 14727837600 | 32150 | 32150 | 32150 | 32150 | 404 |
| 380 | 20240705 | 123600 | 14714849000 | 32200 | 32200 | 32200 | 32100 | 332 |
| 381 | 20240705 | 123500 | 14704172600 | 32150 | 32150 | 32200 | 32150 | 521 |
| 382 | 20240705 | 123400 | 14687416050 | 32150 | 32200 | 32200 | 32150 | 224 |
| 383 | 20240705 | 123300 | 14680213500 | 32150 | 32250 | 32250 | 32150 | 1485 |
| 384 | 20240705 | 123200 | 14632394700 | 32250 | 32100 | 32300 | 32100 | 3235 |
| 385 | 20240705 | 123100 | 14528288300 | 32100 | 32100 | 32150 | 32100 | 223 |
| 386 | 20240705 | 123000 | 14521129150 | 32150 | 32200 | 32200 | 32100 | 540 |
| 387 | 20240705 | 122900 | 14503775300 | 32200 | 32100 | 32200 | 32100 | 1860 |
| 388 | 20240705 | 122800 | 14444025550 | 32100 | 32100 | 32150 | 32050 | 1406 |
| 389 | 20240705 | 122700 | 14398886950 | 32100 | 32150 | 32150 | 32050 | 980 |
| 390 | 20240705 | 122600 | 14367425300 | 32100 | 32150 | 32150 | 32100 | 942 |
| 391 | 20240705 | 122500 | 14337162550 | 32100 | 32100 | 32150 | 32100 | 562 |
| 392 | 20240705 | 122400 | 14319105950 | 32150 | 32150 | 32200 | 32100 | 470 |
| 393 | 20240705 | 122300 | 14304005750 | 32200 | 32100 | 32200 | 32100 | 360 |
| 394 | 20240705 | 122200 | 14292438600 | 32150 | 32150 | 32200 | 32100 | 1543 |
| 395 | 20240705 | 122100 | 14242847950 | 32100 | 32100 | 32150 | 32100 | 1414 |
| 396 | 20240705 | 122000 | 14197456050 | 32100 | 32100 | 32150 | 32100 | 206 |
| 397 | 20240705 | 121900 | 14190842200 | 32100 | 32200 | 32200 | 32100 | 1143 |
| 398 | 20240705 | 121800 | 14154104400 | 32200 | 32150 | 32200 | 32150 | 263 |
| 399 | 20240705 | 121700 | 14145643400 | 32150 | 32200 | 32200 | 32150 | 1497 |
| 400 | 20240705 | 121600 | 14097502850 | 32200 | 32200 | 32250 | 32150 | 1319 |
| 401 | 20240705 | 121500 | 14055034200 | 32200 | 32200 | 32250 | 32150 | 1906 |
| 402 | 20240705 | 121400 | 13993723050 | 32200 | 32250 | 32250 | 32200 | 777 |
| 403 | 20240705 | 121300 | 13968691050 | 32200 | 32100 | 32250 | 32100 | 1231 |
| 404 | 20240705 | 121200 | 13929101450 | 32100 | 32200 | 32200 | 32100 | 1425 |
| 405 | 20240705 | 121100 | 13883296650 | 32200 | 32150 | 32200 | 32150 | 1631 |
| 406 | 20240705 | 121000 | 13830845450 | 32150 | 32200 | 32200 | 32150 | 1308 |
| 407 | 20240705 | 120900 | 13788793100 | 32200 | 32250 | 32250 | 32150 | 4631 |
| 408 | 20240705 | 120800 | 13639677250 | 32250 | 32250 | 32300 | 32200 | 2279 |
| 409 | 20240705 | 120700 | 13566170750 | 32300 | 32250 | 32300 | 32250 | 892 |
| 410 | 20240705 | 120600 | 13537399750 | 32250 | 32250 | 32300 | 32250 | 187 |
| 411 | 20240705 | 120500 | 13531366000 | 32300 | 32350 | 32350 | 32300 | 2507 |
| 412 | 20240705 | 120400 | 13450388950 | 32300 | 32300 | 32350 | 32300 | 1327 |
| 413 | 20240705 | 120300 | 13407471000 | 32350 | 32350 | 32400 | 32300 | 1298 |
| 414 | 20240705 | 120200 | 13365482750 | 32350 | 32400 | 32400 | 32350 | 301 |
| 415 | 20240705 | 120100 | 13355734150 | 32400 | 32400 | 32450 | 32350 | 1624 |
| 416 | 20240705 | 120000 | 13303115100 | 32450 | 32400 | 32450 | 32350 | 3649 |
| 417 | 20240705 | 115900 | 13184838600 | 32350 | 32400 | 32400 | 32350 | 182 |
| 418 | 20240705 | 115800 | 13178945950 | 32350 | 32350 | 32400 | 32350 | 642 |
| 419 | 20240705 | 115700 | 13158171300 | 32400 | 32350 | 32400 | 32350 | 520 |
| 420 | 20240705 | 115600 | 13141343650 | 32350 | 32350 | 32400 | 32350 | 186 |
| 421 | 20240705 | 115500 | 13135324000 | 32350 | 32350 | 32400 | 32350 | 730 |
| 422 | 20240705 | 115400 | 13111699500 | 32400 | 32400 | 32400 | 32350 | 323 |
| 423 | 20240705 | 115300 | 13101246500 | 32350 | 32350 | 32400 | 32350 | 763 |
| 424 | 20240705 | 115200 | 13076557950 | 32400 | 32400 | 32450 | 32400 | 1704 |
| 425 | 20240705 | 115100 | 13021343450 | 32450 | 32450 | 32450 | 32400 | 356 |
| 426 | 20240705 | 115000 | 13009802700 | 32450 | 32450 | 32450 | 32400 | 616 |
| 427 | 20240705 | 114900 | 12989839000 | 32400 | 32400 | 32450 | 32400 | 231 |
| 428 | 20240705 | 114800 | 12982353500 | 32400 | 32500 | 32500 | 32400 | 1311 |
| 429 | 20240705 | 114700 | 12939838050 | 32450 | 32450 | 32450 | 32450 | 641 |
| 430 | 20240705 | 114600 | 12919037600 | 32450 | 32400 | 32450 | 32350 | 1484 |
| 431 | 20240705 | 114500 | 12870935400 | 32350 | 32350 | 32400 | 32350 | 910 |
| 432 | 20240705 | 114400 | 12841475450 | 32350 | 32350 | 32400 | 32350 | 473 |
| 433 | 20240705 | 114300 | 12826156700 | 32400 | 32400 | 32400 | 32350 | 425 |
| 434 | 20240705 | 114200 | 12812402200 | 32350 | 32400 | 32400 | 32350 | 296 |
| 435 | 20240705 | 114100 | 12802822250 | 32400 | 32350 | 32400 | 32350 | 2326 |
| 436 | 20240705 | 114000 | 12727473550 | 32400 | 32400 | 32450 | 32350 | 2574 |
| 437 | 20240705 | 113900 | 12644081900 | 32400 | 32500 | 32500 | 32400 | 953 |
| 438 | 20240705 | 113800 | 12613161300 | 32450 | 32450 | 32500 | 32450 | 508 |
| 439 | 20240705 | 113700 | 12596674750 | 32450 | 32400 | 32450 | 32400 | 578 |
| 440 | 20240705 | 113600 | 12577922550 | 32400 | 32500 | 32500 | 32400 | 298 |
| 441 | 20240705 | 113500 | 12568248900 | 32450 | 32450 | 32500 | 32450 | 613 |
| 442 | 20240705 | 113400 | 12548356050 | 32400 | 32450 | 32450 | 32400 | 711 |
| 443 | 20240705 | 113300 | 12525288850 | 32400 | 32400 | 32450 | 32400 | 731 |
| 444 | 20240705 | 113200 | 12501598100 | 32350 | 32400 | 32400 | 32350 | 269 |
| 445 | 20240705 | 113100 | 12492888850 | 32350 | 32400 | 32400 | 32350 | 330 |
| 446 | 20240705 | 113000 | 12482213250 | 32350 | 32500 | 32500 | 32350 | 874 |
| 447 | 20240705 | 112900 | 12453922500 | 32450 | 32450 | 32500 | 32450 | 241 |
| 448 | 20240705 | 112800 | 12446098350 | 32450 | 32350 | 32500 | 32350 | 775 |
| 449 | 20240705 | 112700 | 12420988400 | 32350 | 32400 | 32400 | 32350 | 707 |
| 450 | 20240705 | 112600 | 12398085700 | 32400 | 32400 | 32500 | 32400 | 456 |
| 451 | 20240705 | 112500 | 12383300000 | 32500 | 32450 | 32500 | 32400 | 586 |
| 452 | 20240705 | 112400 | 12364294150 | 32400 | 32500 | 32500 | 32400 | 361 |
| 453 | 20240705 | 112300 | 12352580050 | 32450 | 32450 | 32500 | 32450 | 447 |
| 454 | 20240705 | 112200 | 12338073750 | 32450 | 32450 | 32500 | 32450 | 462 |
| 455 | 20240705 | 112100 | 12323065150 | 32500 | 32500 | 32550 | 32500 | 793 |
| 456 | 20240705 | 112000 | 12297292500 | 32550 | 32550 | 32600 | 32500 | 2157 |
| 457 | 20240705 | 111900 | 12227085100 | 32550 | 32550 | 32550 | 32500 | 1075 |
| 458 | 20240705 | 111800 | 12192121850 | 32550 | 32600 | 32650 | 32550 | 1720 |
| 459 | 20240705 | 111700 | 12136047900 | 32600 | 32450 | 32600 | 32450 | 1443 |
| 460 | 20240705 | 111600 | 12089075050 | 32450 | 32500 | 32600 | 32450 | 385 |
| 461 | 20240705 | 111500 | 12076575700 | 32500 | 32550 | 32550 | 32500 | 525 |
| 462 | 20240705 | 111400 | 12059497800 | 32500 | 32500 | 32550 | 32500 | 349 |
| 463 | 20240705 | 111300 | 12048154500 | 32550 | 32450 | 32550 | 32450 | 694 |
| 464 | 20240705 | 111200 | 12025600600 | 32500 | 32500 | 32550 | 32400 | 747 |
| 465 | 20240705 | 111100 | 12001322500 | 32500 | 32450 | 32600 | 32450 | 637 |
| 466 | 20240705 | 111000 | 11980615950 | 32500 | 32550 | 32600 | 32500 | 547 |
| 467 | 20240705 | 110900 | 11962811750 | 32600 | 32550 | 32650 | 32500 | 5137 |
| 468 | 20240705 | 110800 | 11795453950 | 32550 | 32550 | 32550 | 32450 | 107 |
| 469 | 20240705 | 110700 | 11791977050 | 32550 | 32450 | 32600 | 32400 | 4369 |
| 470 | 20240705 | 110600 | 11649995600 | 32450 | 32400 | 32450 | 32350 | 395 |
| 471 | 20240705 | 110500 | 11637194200 | 32400 | 32400 | 32400 | 32400 | 510 |
| 472 | 20240705 | 110400 | 11620670200 | 32400 | 32350 | 32400 | 32350 | 238 |
| 473 | 20240705 | 110300 | 11612970850 | 32350 | 32400 | 32400 | 32350 | 181 |
| 474 | 20240705 | 110200 | 11607112600 | 32400 | 32400 | 32450 | 32350 | 1808 |
| 475 | 20240705 | 110100 | 11548476600 | 32450 | 32350 | 32450 | 32350 | 1767 |
| 476 | 20240705 | 110000 | 11491311050 | 32400 | 32400 | 32400 | 32350 | 1417 |
| 477 | 20240705 | 105900 | 11445409350 | 32350 | 32350 | 32400 | 32300 | 543 |
| 478 | 20240705 | 105800 | 11427836600 | 32400 | 32400 | 32450 | 32350 | 324 |
| 479 | 20240705 | 105700 | 11417338150 | 32450 | 32350 | 32450 | 32300 | 1118 |
| 480 | 20240705 | 105600 | 11381128050 | 32350 | 32350 | 32400 | 32350 | 239 |
| 481 | 20240705 | 105500 | 11373395500 | 32400 | 32400 | 32400 | 32400 | 439 |
| 482 | 20240705 | 105400 | 11359171900 | 32400 | 32400 | 32400 | 32350 | 518 |
| 483 | 20240705 | 105300 | 11342409400 | 32400 | 32350 | 32400 | 32300 | 833 |
| 484 | 20240705 | 105200 | 11315456050 | 32350 | 32300 | 32350 | 32300 | 883 |
| 485 | 20240705 | 105100 | 11286931050 | 32350 | 32350 | 32350 | 32300 | 102 |
| 486 | 20240705 | 105000 | 11283635950 | 32350 | 32350 | 32350 | 32300 | 764 |
| 487 | 20240705 | 104900 | 11258943300 | 32350 | 32350 | 32400 | 32350 | 33 |
| 488 | 20240705 | 104800 | 11257874800 | 32300 | 32400 | 32400 | 32300 | 532 |
| 489 | 20240705 | 104700 | 11240672650 | 32400 | 32350 | 32400 | 32350 | 177 |
| 490 | 20240705 | 104600 | 11234945700 | 32350 | 32250 | 32350 | 32250 | 1435 |
| 491 | 20240705 | 104500 | 11188586950 | 32300 | 32300 | 32350 | 32250 | 404 |
| 492 | 20240705 | 104400 | 11175546500 | 32300 | 32350 | 32350 | 32250 | 1058 |
| 493 | 20240705 | 104300 | 11141328300 | 32350 | 32200 | 32350 | 32200 | 1692 |
| 494 | 20240705 | 104200 | 11086788450 | 32250 | 32300 | 32300 | 32200 | 1343 |
| 495 | 20240705 | 104100 | 11043536600 | 32250 | 32250 | 32300 | 32200 | 403 |
| 496 | 20240705 | 104000 | 11030540850 | 32200 | 32250 | 32250 | 32200 | 1624 |
| 497 | 20240705 | 103900 | 10978189450 | 32250 | 32250 | 32300 | 32250 | 209 |
| 498 | 20240705 | 103800 | 10971442550 | 32250 | 32400 | 32400 | 32250 | 949 |
| 499 | 20240705 | 103700 | 10940777500 | 32350 | 32250 | 32350 | 32250 | 1150 |
| 500 | 20240705 | 103600 | 10903599450 | 32250 | 32300 | 32300 | 32200 | 601 |
| 501 | 20240705 | 103500 | 10884196650 | 32250 | 32250 | 32300 | 32200 | 2068 |
| 502 | 20240705 | 103400 | 10817562650 | 32200 | 32250 | 32250 | 32200 | 5141 |
| 503 | 20240705 | 103300 | 10652012900 | 32200 | 32250 | 32250 | 32200 | 971 |
| 504 | 20240705 | 103200 | 10620735900 | 32200 | 32250 | 32300 | 32200 | 1893 |
| 505 | 20240705 | 103100 | 10559743700 | 32300 | 32250 | 32300 | 32250 | 748 |
| 506 | 20240705 | 103000 | 10535616000 | 32250 | 32300 | 32300 | 32200 | 2211 |
| 507 | 20240705 | 102900 | 10464338950 | 32250 | 32250 | 32300 | 32200 | 3645 |
| 508 | 20240705 | 102800 | 10346794200 | 32200 | 32200 | 32250 | 32200 | 1937 |
| 509 | 20240705 | 102700 | 10284372550 | 32200 | 32300 | 32300 | 32200 | 3648 |
| 510 | 20240705 | 102600 | 10166718750 | 32300 | 32350 | 32350 | 32250 | 1334 |
| 511 | 20240705 | 102500 | 10123658550 | 32300 | 32400 | 32400 | 32300 | 2924 |
| 512 | 20240705 | 102400 | 10029127700 | 32350 | 32400 | 32400 | 32350 | 618 |
| 513 | 20240705 | 102300 | 10009116450 | 32400 | 32350 | 32450 | 32350 | 1568 |
| 514 | 20240705 | 102200 | 9958296250 | 32400 | 32450 | 32450 | 32400 | 1871 |
| 515 | 20240705 | 102100 | 9897647550 | 32500 | 32600 | 32600 | 32500 | 13419 |
| 516 | 20240705 | 102000 | 9461410650 | 32600 | 32600 | 32650 | 32550 | 490 |
| 517 | 20240705 | 101900 | 9445441800 | 32650 | 32650 | 32700 | 32550 | 1362 |
| 518 | 20240705 | 101800 | 9401005700 | 32600 | 32600 | 32600 | 32550 | 2185 |
| 519 | 20240705 | 101700 | 9329815850 | 32600 | 32700 | 32700 | 32550 | 1142 |
| 520 | 20240705 | 101600 | 9292529700 | 32650 | 32600 | 32700 | 32600 | 2440 |
| 521 | 20240705 | 101500 | 9212811350 | 32600 | 32600 | 32600 | 32450 | 927 |
| 522 | 20240705 | 101400 | 9182650000 | 32600 | 32600 | 32650 | 32500 | 1125 |
| 523 | 20240705 | 101300 | 9146002350 | 32600 | 32550 | 32650 | 32500 | 809 |
| 524 | 20240705 | 101200 | 9119633150 | 32700 | 32450 | 32700 | 32450 | 5051 |
| 525 | 20240705 | 101100 | 8955150750 | 32450 | 32450 | 32500 | 32350 | 2309 |
| 526 | 20240705 | 101000 | 8880317300 | 32500 | 32500 | 32500 | 32450 | 460 |
| 527 | 20240705 | 100900 | 8865377100 | 32450 | 32500 | 32500 | 32350 | 3541 |
| 528 | 20240705 | 100800 | 8750535600 | 32500 | 32500 | 32500 | 32450 | 2699 |
| 529 | 20240705 | 100700 | 8662862150 | 32550 | 32550 | 32600 | 32500 | 1697 |
| 530 | 20240705 | 100600 | 8607628750 | 32600 | 32650 | 32650 | 32550 | 1691 |
| 531 | 20240705 | 100500 | 8552537450 | 32550 | 32650 | 32650 | 32550 | 1687 |
| 532 | 20240705 | 100400 | 8497515600 | 32650 | 32800 | 32850 | 32650 | 4215 |
| 533 | 20240705 | 100300 | 8359454650 | 32800 | 32750 | 32850 | 32750 | 1448 |
| 534 | 20240705 | 100200 | 8311937050 | 32800 | 32800 | 32850 | 32700 | 1738 |
| 535 | 20240705 | 100100 | 8254987050 | 32800 | 32850 | 32900 | 32750 | 5450 |
| 536 | 20240705 | 100000 | 8075965150 | 32900 | 32800 | 32900 | 32750 | 10009 |
| 537 | 20240705 | 095900 | 7747238300 | 32750 | 32800 | 32800 | 32750 | 1763 |
| 538 | 20240705 | 095800 | 7689445800 | 32800 | 32650 | 32800 | 32600 | 3050 |
| 539 | 20240705 | 095700 | 7589618050 | 32600 | 32550 | 32700 | 32550 | 1620 |
| 540 | 20240705 | 095600 | 7536785900 | 32550 | 32600 | 32600 | 32550 | 486 |
| 541 | 20240705 | 095500 | 7520946000 | 32550 | 32550 | 32600 | 32500 | 1006 |
| 542 | 20240705 | 095400 | 7488231800 | 32600 | 32700 | 32750 | 32500 | 6224 |
| 543 | 20240705 | 095300 | 7285161400 | 32700 | 32750 | 32800 | 32700 | 2158 |
| 544 | 20240705 | 095200 | 7214499950 | 32750 | 32750 | 32800 | 32700 | 6669 |
| 545 | 20240705 | 095100 | 6995920450 | 32800 | 32700 | 32800 | 32700 | 4702 |
| 546 | 20240705 | 095000 | 6841933200 | 32700 | 32600 | 32750 | 32600 | 10704 |
| 547 | 20240705 | 094900 | 6492316050 | 32600 | 32600 | 32650 | 32500 | 3111 |
| 548 | 20240705 | 094800 | 6390915950 | 32600 | 32600 | 32650 | 32550 | 4349 |
| 549 | 20240705 | 094700 | 6249097150 | 32600 | 32600 | 32650 | 32550 | 4919 |
| 550 | 20240705 | 094600 | 6088586300 | 32650 | 32450 | 32650 | 32450 | 11332 |
| 551 | 20240705 | 094500 | 5719617800 | 32450 | 32350 | 32450 | 32350 | 3072 |
| 552 | 20240705 | 094400 | 5619987950 | 32400 | 32250 | 32400 | 32250 | 1327 |
| 553 | 20240705 | 094300 | 5577112250 | 32300 | 32200 | 32300 | 32200 | 404 |
| 554 | 20240705 | 094200 | 5564085250 | 32200 | 32250 | 32300 | 32200 | 568 |
| 555 | 20240705 | 094100 | 5545776000 | 32250 | 32200 | 32250 | 32050 | 1892 |
| 556 | 20240705 | 094000 | 5484858150 | 32050 | 32150 | 32250 | 32050 | 4306 |
| 557 | 20240705 | 093900 | 5346439550 | 32150 | 32350 | 32350 | 32150 | 6050 |
| 558 | 20240705 | 093800 | 5151188100 | 32400 | 32350 | 32450 | 32350 | 457 |
| 559 | 20240705 | 093700 | 5136395950 | 32400 | 32400 | 32500 | 32400 | 3975 |
| 560 | 20240705 | 093600 | 5007452850 | 32450 | 32400 | 32450 | 32350 | 2333 |
| 561 | 20240705 | 093500 | 4931817350 | 32400 | 32400 | 32400 | 32350 | 928 |
| 562 | 20240705 | 093400 | 4901753150 | 32400 | 32350 | 32400 | 32350 | 2865 |
| 563 | 20240705 | 093300 | 4809068550 | 32350 | 32300 | 32400 | 32300 | 4009 |
| 564 | 20240705 | 093200 | 4679281050 | 32300 | 32400 | 32400 | 32300 | 2710 |
| 565 | 20240705 | 093100 | 4591576500 | 32400 | 32400 | 32450 | 32350 | 2210 |
| 566 | 20240705 | 093000 | 4519973000 | 32400 | 32400 | 32400 | 32350 | 1239 |
| 567 | 20240705 | 092900 | 4479853900 | 32400 | 32450 | 32500 | 32350 | 1997 |
| 568 | 20240705 | 092800 | 4415121100 | 32450 | 32450 | 32500 | 32400 | 2773 |
| 569 | 20240705 | 092700 | 4325165450 | 32450 | 32500 | 32500 | 32400 | 617 |
| 570 | 20240705 | 092600 | 4305141700 | 32500 | 32500 | 32500 | 32400 | 3788 |
| 571 | 20240705 | 092500 | 4182173550 | 32500 | 32550 | 32650 | 32500 | 9587 |
| 572 | 20240705 | 092400 | 3870041750 | 32550 | 32250 | 32550 | 32250 | 21680 |
| 573 | 20240705 | 092300 | 3167076950 | 32250 | 32250 | 32300 | 32250 | 2168 |
| 574 | 20240705 | 092200 | 3097151700 | 32300 | 32250 | 32300 | 32200 | 3357 |
| 575 | 20240705 | 092100 | 2988818100 | 32250 | 32250 | 32250 | 32200 | 334 |
| 576 | 20240705 | 092000 | 2978049750 | 32200 | 32200 | 32250 | 32200 | 2526 |
| 577 | 20240705 | 091900 | 2896634100 | 32250 | 32200 | 32300 | 32150 | 6207 |
| 578 | 20240705 | 091800 | 2696541300 | 32200 | 32050 | 32200 | 32050 | 10964 |
| 579 | 20240705 | 091700 | 2344381900 | 32050 | 32000 | 32100 | 32000 | 3864 |
| 580 | 20240705 | 091600 | 2220611650 | 32000 | 32000 | 32050 | 31950 | 2599 |
| 581 | 20240705 | 091500 | 2137426200 | 32050 | 32100 | 32150 | 32050 | 2667 |
| 582 | 20240705 | 091400 | 2051852950 | 32100 | 32000 | 32100 | 31950 | 4167 |
| 583 | 20240705 | 091300 | 1918267200 | 32000 | 32200 | 32250 | 32000 | 13300 |
| 584 | 20240705 | 091200 | 1490930750 | 32100 | 31900 | 32200 | 31850 | 13277 |
| 585 | 20240705 | 091100 | 1065856800 | 31900 | 31700 | 31900 | 31700 | 5288 |
| 586 | 20240705 | 091000 | 897736250 | 31750 | 31700 | 31750 | 31600 | 4501 |
| 587 | 20240705 | 090900 | 755191000 | 31650 | 31650 | 31700 | 31650 | 3964 |
| 588 | 20240705 | 090800 | 629616900 | 31650 | 31400 | 31650 | 31400 | 3806 |
| 589 | 20240705 | 090700 | 509392950 | 31350 | 31350 | 31450 | 31300 | 1764 |
| 590 | 20240705 | 090600 | 454071100 | 31350 | 31300 | 31350 | 31300 | 938 |
| 591 | 20240705 | 090500 | 424680500 | 31250 | 31050 | 31250 | 31000 | 2957 |
| 592 | 20240705 | 090400 | 332586700 | 31050 | 30950 | 31100 | 30900 | 765 |
| 593 | 20240705 | 090300 | 308843300 | 30900 | 31000 | 31100 | 30900 | 2791 |
| 594 | 20240705 | 090200 | 222476100 | 31000 | 31100 | 31100 | 31000 | 442 |
| 595 | 20240705 | 090100 | 208741750 | 30950 | 30850 | 31200 | 30850 | 2752 |
| 596 | 20240705 | 090000 | 123103500 | 30850 | 31050 | 31050 | 30800 | 3875 |